| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 896 | 902 | 894 | 896 | 21,200 | 8 | 101% | 100% | 58% | ▲▲ | 101% | 102% | 109% | 96% | 104% |
| 20250121 | 896 | 909 | 894 | 909 | 22,100 | 13 | 101% | 101% | 104% | ▲▲▲ | 100% | 100% | 107% | 98% | 104% |
| 20250122 | 912 | 916 | 903 | 916 | 18,400 | 7 | 101% | 100% | 83% | ▲▲▲▲ | 100% | 99% | 107% | 99% | 105% |
| 20250123 | 915 | 915 | 905 | 912 | 14,600 | -4 | 100% | 100% | 79% | ▼ | 99% | 99% | 107% | 98% | 105% |
| 20250124 | 911 | 912 | 902 | 905 | 21,800 | -7 | 99% | 99% | 149% | ▼▼ | 101% | 99% | 108% | 97% | 102% |
| 20250127 | 909 | 915 | 908 | 914 | 23,400 | 9 | 101% | 101% | 107% | ▲ | 99% | 100% | 107% | 98% | 103% |
| 20250128 | 910 | 912 | 900 | 905 | 29,900 | -9 | 99% | 99% | 128% | ▼ | 99% | 100% | 107% | 97% | 102% |
| 20250129 | 909 | 909 | 901 | 902 | 26,700 | -3 | 100% | 99% | 89% | ▼▼ | 99% | 100% | 106% | 97% | 102% |
| 20250130 | 901 | 908 | 887 | 894 | 210,100 | -8 | 99% | 99% | 787% | ▼▼▼ | 100% | 101% | 105% | 96% | 101% |
| 20250131 | 904 | 909 | 895 | 903 | 34,300 | 9 | 101% | 100% | 16% | ▲ | 101% | 103% | 105% | 97% | 102% |
| 20250203 | 903 | 908 | 901 | 908 | 33,500 | 5 | 101% | 101% | 98% | ▲▲ | 99% | 105% | 103% | 98% | 102% |
| 20250204 | 916 | 916 | 903 | 903 | 18,000 | -5 | 99% | 99% | 54% | ▼ | 100% | 108% | 105% | 97% | 102% |
| 20250205 | 904 | 907 | 896 | 904 | 40,500 | 1 | 100% | 100% | 225% | ▲ | 102% | 108% | 105% | 98% | 102% |
| 20250206 | 902 | 916 | 902 | 916 | 21,400 | 12 | 101% | 102% | 53% | ▲▲ | 101% | 106% | 103% | 100% | 103% |
| 20250207 | 919 | 935 | 904 | 929 | 84,200 | 13 | 101% | 101% | 393% | ▲▲▲ | 102% | 101% | 100% | 100% | 105% |
| 20250210 | 942 | 975 | 942 | 965 | 167,600 | 36 | 104% | 102% | 199% | ▲▲▲▲ | 101% | 98% | 96% | 100% | 109% |
| 20250212 | 970 | 981 | 964 | 978 | 67,600 | 13 | 101% | 101% | 40% | ▲▲▲▲▲ | 99% | 96% | 95% | 100% | 110% |
| 20250213 | 982 | 987 | 971 | 971 | 35,400 | -7 | 99% | 99% | 52% | ▼ | 99% | 98% | 97% | 99% | 110% |
| 20250214 | 967 | 972 | 948 | 953 | 47,200 | -18 | 98% | 99% | 133% | ▼▼ | 99% | 100% | 99% | 97% | 107% |
| 20250217 | 950 | 959 | 940 | 941 | 34,700 | -12 | 99% | 99% | 74% | ▼▼▼ | 101% | 101% | 100% | 96% | 105% |
| 20250218 | 940 | 962 | 936 | 947 | 33,100 | 6 | 101% | 101% | 95% | ▲ | 99% | 99% | 100% | 97% | 106% |
| 20250219 | 953 | 956 | 946 | 947 | 36,100 | 0 | 100% | 99% | 109% | -- | 100% | 100% | 100% | 97% | 106% |
| 20250220 | 947 | 947 | 935 | 947 | 29,600 | 0 | 100% | 100% | 82% | -- | 101% | 100% | 101% | 97% | 106% |
| 20250225 | 936 | 948 | 936 | 948 | 10,300 | 1 | 100% | 101% | 35% | ▲ | 99% | 99% | 100% | 97% | 106% |
| 20250226 | 948 | 950 | 933 | 935 | 51,600 | -13 | 99% | 99% | 501% | ▼ | 101% | 99% | 102% | 96% | 105% |
| 20250227 | 937 | 947 | 932 | 943 | 19,200 | 8 | 101% | 101% | 37% | ▲ | 99% | 99% | 102% | 96% | 105% |
| 20250228 | 943 | 943 | 927 | 932 | 49,000 | -11 | 99% | 99% | 255% | ▼ | 100% | 99% | 102% | 95% | 104% |
| 20250303 | 938 | 941 | 933 | 936 | 26,900 | 4 | 100% | 100% | 55% | ▲ | 100% | 100% | 103% | 96% | 105% |
| 20250304 | 932 | 935 | 926 | 929 | 28,800 | -7 | 99% | 100% | 107% | ▼ | 100% | 101% | 103% | 95% | 103% |
| 20250305 | 928 | 930 | 920 | 928 | 26,200 | -1 | 100% | 100% | 91% | ▼▼ | 100% | 99% | 103% | 95% | 103% |
| 20250306 | 931 | 936 | 926 | 932 | 13,000 | 4 | 100% | 100% | 50% | ▲ | 100% | 99% | 103% | 95% | 103% |
| 20250307 | 931 | 931 | 922 | 928 | 17,600 | -4 | 100% | 100% | 135% | ▼ | 101% | 100% | 103% | 95% | 103% |
| 20250310 | 929 | 935 | 922 | 935 | 37,000 | 7 | 101% | 101% | 210% | ▲ | 99% | 100% | 103% | 96% | 102% |
| 20250311 | 929 | 929 | 915 | 920 | 44,200 | -15 | 98% | 99% | 119% | ▼ | 100% | 102% | 104% | 94% | 100% |
| 20250312 | 923 | 927 | 918 | 919 | 26,200 | -1 | 100% | 100% | 59% | ▼▼ | 100% | 101% | 99% | 94% | 100% |
| 20250313 | 928 | 928 | 919 | 924 | 19,900 | 5 | 101% | 100% | 76% | ▲ | 101% | 103% | 99% | 94% | 101% |
| 20250314 | 924 | 930 | 920 | 930 | 8,800 | 6 | 101% | 101% | 44% | ▲▲ | 99% | 102% | 98% | 96% | 101% |
| 20250317 | 933 | 934 | 927 | 928 | 29,500 | -2 | 100% | 99% | 335% | ▼ | 101% | 101% | 98% | 97% | 101% |
| 20250318 | 932 | 938 | 927 | 938 | 21,800 | 10 | 101% | 101% | 74% | ▲ | 100% | 102% | 96% | 99% | 102% |
| 20250319 | 936 | 942 | 933 | 936 | 30,500 | -2 | 100% | 100% | 140% | ▼ | 101% | 102% | 95% | 99% | 102% |
| 20250321 | 943 | 949 | 942 | 949 | 38,600 | 13 | 101% | 101% | 127% | ▲ | 99% | 101% | 94% | 100% | 103% |
| 20250324 | 949 | 950 | 936 | 944 | 30,500 | -5 | 99% | 99% | 79% | ▼ | 100% | 98% | 95% | 99% | 103% |
| 20250325 | 946 | 947 | 938 | 945 | 28,900 | 1 | 100% | 100% | 95% | ▲ | 100% | 97% | 94% | 100% | 103% |
| 20250326 | 950 | 951 | 941 | 951 | 40,100 | 6 | 101% | 100% | 139% | ▲▲ | 101% | 96% | 94% | 100% | 103% |
| 20250327 | 953 | 960 | 948 | 959 | 68,600 | 8 | 101% | 101% | 171% | ▲▲▲ | 101% | 99% | 98% | 100% | 104% |
| 20250328 | 916 | 930 | 911 | 923 | 94,400 | -36 | 96% | 101% | 138% | ▼ | 99% | 98% | 98% | 96% | 100% |
| 20250331 | 917 | 917 | 904 | 910 | 62,500 | -13 | 99% | 99% | 66% | ▼▼ | 100% | 96% | 98% | 95% | 100% |
| 20250401 | 916 | 922 | 910 | 917 | 27,200 | 7 | 101% | 100% | 44% | ▲ | 99% | 95% | 97% | 96% | 101% |
| 20250402 | 920 | 920 | 909 | 911 | 15,000 | -6 | 99% | 99% | 55% | ▼ | 100% | 99% | 100% | 95% | 100% |
| 20250403 | 896 | 907 | 887 | 900 | 55,700 | -11 | 99% | 100% | 371% | ▼▼ | 99% | 101% | 0% | 94% | 100% |
| 20250404 | 887 | 890 | 860 | 877 | 99,500 | -23 | 97% | 99% | 179% | ▼▼▼ | 101% | 104% | 0% | 91% | 100% |
| 20250408 | 861 | 884 | 859 | 873 | 65,900 | -4 | 100% | 101% | 66% | ▼▼▼▼ | 101% | 104% | 0% | 91% | 100% |
| 20250409 | 860 | 872 | 851 | 865 | 44,000 | -8 | 99% | 101% | 67% | ▼▼▼▼▼ | 99% | 99% | 0% | 90% | 100% |
| 20250410 | 897 | 898 | 887 | 890 | 45,600 | 25 | 103% | 99% | 104% | ▲ | 102% | 102% | 0% | 93% | 103% |
| 20250411 | 876 | 895 | 868 | 895 | 29,800 | 5 | 101% | 102% | 65% | ▲▲ | 100% | 100% | 0% | 93% | 103% |
| 20250414 | 896 | 898 | 892 | 896 | 28,300 | 1 | 100% | 100% | 95% | ▲▲▲ | 100% | 100% | 0% | 93% | 104% |
| 20250415 | 893 | 894 | 886 | 890 | 16,000 | -6 | 99% | 100% | 57% | ▼ | 100% | 0% | 0% | 93% | 103% |
| 20250416 | 892 | 894 | 887 | 888 | 24,900 | -2 | 100% | 100% | 156% | ▼▼ | 100% | 0% | 0% | 93% | 103% |
| 20250417 | 888 | 895 | 888 | 890 | 14,900 | 2 | 100% | 100% | 60% | ▲ | 101% | 0% | 0% | 93% | 103% |
| 20250418 | 890 | 898 | 890 | 896 | 25,500 | 6 | 101% | 101% | 171% | ▲▲ | % | % | % | 93% | 104% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 304,000 | 0 | 216,300 | 0 | 87,700 |
| 2025-04-04 | 0 | 228,600 | 0 | 148,500 | 0 | 80,100 |
| 2025-03-28 | 0 | 229,600 | 0 | 154,500 | 0 | 75,100 |
| 2025-03-21 | 0 | 238,700 | 0 | 154,600 | 0 | 84,100 |
| 2025-03-14 | 0 | 231,500 | 0 | 151,800 | 0 | 79,700 |
| 2025-03-07 | 0 | 293,600 | 0 | 215,800 | 0 | 77,800 |
| 2025-02-28 | 0 | 307,800 | 0 | 222,600 | 0 | 85,200 |
| 2025-02-21 | 0 | 321,500 | 0 | 237,800 | 0 | 83,700 |
| 2025-02-14 | 0 | 323,900 | 0 | 236,200 | 0 | 87,700 |
| 2025-02-07 | 0 | 304,800 | 0 | 204,200 | 0 | 100,600 |
| 2025-01-31 | 0 | 254,700 | 0 | 170,500 | 0 | 84,200 |
| 2025-01-24 | 0 | 249,200 | 0 | 172,300 | 0 | 76,900 |
| 2025-01-17 | 100 | 243,000 | 100 | 167,800 | 0 | 75,200 |
| 2025-01-10 | 100 | 231,900 | 100 | 166,800 | 0 | 65,100 |
| 2024-12-27 | 0 | 243,400 | 0 | 183,800 | 0 | 59,600 |
| 2024-12-20 | 0 | 235,400 | 0 | 172,700 | 0 | 62,700 |
| 2024-12-13 | 0 | 232,500 | 0 | 170,800 | 0 | 61,700 |
| 2024-12-06 | 0 | 237,300 | 0 | 175,600 | 0 | 61,700 |
| 2024-11-29 | 0 | 241,800 | 0 | 180,200 | 0 | 61,600 |
| 2024-11-22 | 0 | 264,500 | 0 | 201,400 | 0 | 63,100 |
| 2024-11-15 | 0 | 261,900 | 0 | 199,200 | 0 | 62,700 |
| 2024-11-08 | 100 | 275,500 | 100 | 197,200 | 0 | 78,300 |
| 2024-11-01 | 100 | 248,400 | 100 | 171,600 | 0 | 76,800 |
| 2024-10-25 | 0 | 254,200 | 0 | 172,900 | 0 | 81,300 |
| 2024-10-18 | 0 | 280,500 | 0 | 193,300 | 0 | 87,200 |
| 2024-10-11 | 500 | 283,700 | 500 | 192,600 | 0 | 91,100 |
| 2024-10-04 | 0 | 273,800 | 0 | 193,900 | 0 | 79,900 |
| 2024-09-27 | 0 | 242,400 | 0 | 165,300 | 0 | 77,100 |
| 2024-09-20 | 0 | 237,500 | 0 | 161,100 | 0 | 76,400 |
| 2024-09-13 | 0 | 235,800 | 0 | 162,200 | 0 | 73,600 |
| 2024-09-06 | 0 | 214,300 | 0 | 146,300 | 0 | 68,000 |
| 2024-08-30 | 0 | 206,600 | 0 | 136,500 | 0 | 70,100 |
| 2024-08-23 | 0 | 213,400 | 0 | 139,200 | 0 | 74,200 |
| 2024-08-16 | 0 | 238,100 | 0 | 163,500 | 0 | 74,600 |
| 2024-08-09 | 0 | 171,400 | 0 | 112,400 | 0 | 59,000 |
| 2024-08-02 | 0 | 204,600 | 0 | 116,800 | 0 | 87,800 |
| 2024-07-26 | 0 | 190,000 | 0 | 114,000 | 0 | 76,000 |
| 2024-07-19 | 0 | 178,800 | 0 | 112,500 | 0 | 66,300 |
| 2024-07-12 | 0 | 347,100 | 0 | 281,700 | 0 | 65,400 |
| 2024-07-05 | 0 | 349,100 | 0 | 286,600 | 0 | 62,500 |
| 2024-06-28 | 0 | 343,000 | 0 | 284,500 | 0 | 58,500 |
| 2024-06-21 | 0 | 341,200 | 0 | 285,100 | 0 | 56,100 |
| 2024-06-14 | 0 | 342,900 | 0 | 284,300 | 0 | 58,600 |
| 2024-06-07 | 0 | 333,500 | 0 | 274,000 | 0 | 59,500 |
| 2024-05-31 | 100 | 324,800 | 100 | 259,400 | 0 | 65,400 |
| 2024-05-24 | 0 | 314,400 | 0 | 247,800 | 0 | 66,600 |
| 2024-05-17 | 100 | 267,700 | 100 | 206,400 | 0 | 61,300 |
| 2024-05-10 | 0 | 185,200 | 0 | 121,100 | 0 | 64,100 |
| 2024-05-02 | 0 | 185,600 | 0 | 120,000 | 0 | 65,600 |
| 2024-04-26 | 0 | 185,500 | 0 | 119,900 | 0 | 65,600 |
| 2024-04-19 | 0 | 194,000 | 0 | 124,800 | 0 | 69,200 |
| 2024-04-12 | 0 | 170,100 | 0 | 111,000 | 0 | 59,100 |
| 2024-04-05 | 100 | 171,100 | 100 | 105,600 | 0 | 65,500 |
| 2024-03-29 | 200 | 178,000 | 200 | 115,700 | 0 | 62,300 |
| 2024-03-22 | 200 | 197,900 | 200 | 131,100 | 0 | 66,800 |
| 2024-03-15 | 200 | 195,300 | 200 | 128,100 | 0 | 67,200 |
| 2024-03-08 | 0 | 196,400 | 0 | 127,800 | 0 | 68,600 |
| 2024-03-01 | 0 | 191,900 | 0 | 126,300 | 0 | 65,600 |
| 2024-02-22 | 100 | 200,500 | 100 | 131,000 | 0 | 69,500 |
| 2024-02-16 | 0 | 220,900 | 0 | 144,100 | 0 | 76,800 |
| 2024-02-09 | 0 | 228,600 | 0 | 146,600 | 0 | 82,000 |
| 2024-02-02 | 0 | 226,200 | 0 | 141,200 | 0 | 85,000 |
| 2024-01-26 | 0 | 203,600 | 0 | 139,500 | 0 | 64,100 |
| 2024-01-19 | 0 | 215,200 | 0 | 144,300 | 0 | 70,900 |
| 2024-01-12 | 100 | 212,400 | 100 | 144,400 | 0 | 68,000 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 12,200 | 0.09% | ▼ | -55,664 | 901 | 908 | 887 | 894 | 210,100 |
| 2025-01-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 12,200 | 0.09% | ▼ | -55,664 | 901 | 908 | 887 | 894 | 210,100 |
| 2025-01-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 67,864 | 0.53% | ▲ | 909 | 909 | 901 | 902 | 26,700 | |
| 2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 25,900 | 0.20% | ▼ | -40,056 | 855 | 855 | 846 | 848 | 77,700 |
| 2024-10-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 65,956 | 0.51% | ▲ | 847 | 853 | 843 | 851 | 18,600 | |
| 2024-07-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 29,800 | 0.23% | ▼ | -34,128 | 861 | 861 | 853 | 855 | 81,100 |
| 2024-07-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 63,928 | 0.50% | ▲ | 854 | 855 | 848 | 848 | 47,200 | |
| 2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 40,700 | 0.31% | ▼ | -23,328 | 858 | 865 | 853 | 864 | 98,400 |
| 2024-04-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 64,028 | 0.50% | ▲ | 19,728 | 855 | 855 | 842 | 849 | 33,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250321 | 16:00 | 明豊ファシリティ | 新任取締役候補者の内定に関するお知らせ |
| 20250207 | 16:00 | 明豊ファシリティ | 2025年３月期第３四半期決算短信〔日本基準〕(非連結) |
| 20250207 | 16:00 | 明豊ファシリティ | 業績予想及び配当予想の修正（増配）に関するお知らせ |
| 20241108 | 16:00 | 明豊ファシリティ | 業績予想及び配当予想の修正（増配）に関するお知らせ |
| 20241108 | 16:00 | 明豊ファシリティ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20240809 | 16:00 | 明豊ファシリティ | 2025年３月期第１四半期決算短信〔日本基準〕(非連結) |
| 20240711 | 16:50 | 明豊ファシリティ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240711 | 16:50 | 明豊ファシリティ | 株式報酬型ストック・オプションの発行内容の確定に関するお知らせ |
| 20240625 | 15:00 | 明豊ファシリティ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240625 | 15:00 | 明豊ファシリティ | 株式報酬型ストック・オプション（新株予約権）の発行について |
| 20240514 | 16:30 | 明豊ファシリティ | 「配当方針の変更」及び「剰余金の配当（増配）」に関するお知らせ |
| 20240514 | 16:30 | 明豊ファシリティ | 2024年３月期決算短信〔日本基準〕(非連結) |
| 20240205 | 16:00 | 明豊ファシリティ | 2024年３月期第３四半期決算短信〔日本基準〕(非連結) |
| 20240205 | 16:00 | 明豊ファシリティ | 業績予想及び配当予想の修正（増配）に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1717 | 1 | 明豊ファシリティワークス株式会社｜東証スタンダード上場のコンストラクションマネジメント会社 | 2025-04-19 09:25:20 |
| 1717 | 2 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ│お知らせ│明豊ファシリティワークスのコンストラクション・マネジメント | 2024-06-25 20:29:01 |
| 1717 | 2 | 株式報酬型ストック・オプション（新株予約権）の発行について│お知らせ│明豊ファシリティワークスのコンストラクション・マネジメント | 2024-06-25 20:29:00 |
| 1717 | 2 | 第44期定時株主総会決議ご通知│お知らせ│明豊ファシリティワークスのコンストラクション・マネジメント | 2024-06-25 20:28:59 |
| 1717 | 2 | 2024年3月期 BUSINESS REPORT(株主通信) │お知らせ│明豊ファシリティワークスのコンストラクション・マネジメント | 2024-06-25 20:28:58 |
| 1717 | 2 | 有価証券報告書│お知らせ│明豊ファシリティワークスのコンストラクション・マネジメント | 2024-06-25 20:28:56 |
| 1717 | 2 | 株式情報│明豊ファシリティワークスのコンストラクション・マネジメント | 2024-06-19 00:32:41 |
| 1717 | 2 | 電子公告│明豊ファシリティワークスのコンストラクション・マネジメント | 2024-06-19 00:32:40 |
| 1717 | 2 | IRカレンダー│明豊ファシリティワークスのコンストラクション・マネジメント | 2024-06-19 00:32:39 |
| 1717 | 2 | 決算説明会│明豊ファシリティワークスのコンストラクション・マネジメント | 2024-06-19 00:32:37 |